Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.36 | 15.36 | 15.24 | 15.24 | 790,768 | -0.03(-0.17%) |
Apr 27, 2018 | 15.13 | 15.29 | 15.12 | 15.27 | 442,769 | +0.04(+0.29%) |
Apr 26, 2018 | 15.23 | 15.27 | 15.16 | 15.23 | 733,560 | +0.34(+2.26%) |
Apr 25, 2018 | 14.85 | 14.93 | 14.82 | 14.89 | 615,904 | -0.07(-0.47%) |
Apr 24, 2018 | 14.99 | 15.06 | 14.91 | 14.96 | 1,213,191 | -0.19(-1.22%) |
Apr 23, 2018 | 15.08 | 15.17 | 15.04 | 15.15 | 905,304 | +0.07(+0.47%) |
Apr 20, 2018 | 15.05 | 15.12 | 15.00 | 15.08 | 1,473,056 | +0.13(+0.89%) |
Apr 19, 2018 | 15.19 | 15.23 | 14.85 | 14.94 | 3,409,590 | -0.41(-2.65%) |
Apr 18, 2018 | 15.35 | 15.41 | 15.33 | 15.35 | 609,271 | -0.08(-0.52%) |
Apr 17, 2018 | 15.41 | 15.47 | 15.38 | 15.43 | 642,941 | -0.01(-0.06%) |
Apr 16, 2018 | 15.33 | 15.46 | 15.23 | 15.44 | 2,107,102 | +0.23(+1.51%) |
Apr 13, 2018 | 15.32 | 15.33 | 15.15 | 15.21 | 2,743,648 | +0.07(+0.47%) |
Apr 12, 2018 | 15.10 | 15.18 | 15.08 | 15.14 | 919,776 | +0.15(+1.00%) |
Apr 11, 2018 | 15.08 | 15.13 | 14.98 | 14.99 | 772,151 | -0.01(-0.06%) |
Apr 10, 2018 | 14.99 | 15.02 | 14.94 | 15.00 | 916,395 | +0.31(+2.11%) |
Apr 09, 2018 | 14.85 | 14.85 | 14.68 | 14.69 | 735,388 | +0.05(+0.36%) |
Apr 06, 2018 | 14.62 | 14.77 | 14.60 | 14.63 | 1,166,146 | +0.11(+0.79%) |
Apr 05, 2018 | 14.37 | 14.53 | 14.33 | 14.52 | 710,465 | +0.22(+1.55%) |
Apr 04, 2018 | 14.09 | 14.30 | 14.09 | 14.30 | 813,457 | +0.18(+1.25%) |
Apr 03, 2018 | 14.08 | 14.14 | 14.01 | 14.12 | 733,449 | +0.05(+0.38%) |
Apr 02, 2018 | 14.25 | 14.28 | 14.02 | 14.07 | 679,274 | -0.21(-1.48%) |
Mar 29, 2018 | 14.28 | 14.28 | 14.28 | 0 | +0.15(+1.06%) | |
Mar 28, 2018 | 14.04 | 14.20 | 14.01 | 14.13 | 898,206 | +0.23(+1.65%) |
Mar 27, 2018 | 14.00 | 14.04 | 13.86 | 13.90 | 1,180,605 | +0.02(+0.13%) |
Mar 26, 2018 | 13.94 | 13.98 | 13.74 | 13.88 | 1,200,760 | +0.23(+1.68%) |
Mar 23, 2018 | 13.81 | 13.92 | 13.63 | 13.65 | 1,530,149 | -0.04(-0.26%) |
Mar 22, 2018 | 13.67 | 13.79 | 13.62 | 13.69 | 1,367,783 | -0.20(-1.46%) |
Mar 21, 2018 | 13.98 | 13.99 | 13.87 | 13.89 | 1,089,878 | -0.01(-0.06%) |
Mar 20, 2018 | 14.07 | 14.07 | 13.90 | 13.90 | 1,216,832 | -0.24(-1.69%) |
Mar 19, 2018 | 14.19 | 14.20 | 14.08 | 14.14 | 1,240,711 | -0.06(-0.44%) |
Mar 16, 2018 | 14.02 | 14.20 | 13.98 | 14.20 | 4,734,888 | +0.15(+1.07%) |
Mar 15, 2018 | 14.16 | 14.20 | 14.02 | 14.05 | 2,411,863 | -0.11(-0.75%) |
Mar 14, 2018 | 14.23 | 14.24 | 14.09 | 14.16 | 2,005,049 | -0.12(-0.87%) |
Mar 13, 2018 | 14.47 | 14.51 | 14.24 | 14.28 | 2,649,252 | -0.42(-2.88%) |
Mar 12, 2018 | 14.66 | 14.73 | 14.63 | 14.70 | 1,335,431 | -0.19(-1.25%) |
Mar 09, 2018 | 14.87 | 14.90 | 14.79 | 14.89 | 646,791 | +0.02(+0.12%) |
Mar 08, 2018 | 14.83 | 14.90 | 14.80 | 14.87 | 855,610 | +0.04(+0.30%) |
Mar 07, 2018 | 14.75 | 14.83 | 1,099,584 | +0.01(+0.06%) | ||
Mar 06, 2018 | 14.82 | 14.85 | 14.75 | 14.82 | 1,199,822 | +0.04(+0.24%) |
Mar 05, 2018 | 14.62 | 14.82 | 14.62 | 14.78 | 819,082 | +0.14(+0.97%) |
Mar 02, 2018 | 14.55 | 14.66 | 14.45 | 14.64 | 1,388,759 | -0.06(-0.42%) |
Mar 01, 2018 | 14.72 | 14.77 | 14.62 | 14.70 | 1,511,827 | +0.00(+0.00%) |
Feb 28, 2018 | 14.85 | 14.88 | 14.70 | 14.70 | 1,985,502 | -0.23(-1.54%) |
Feb 27, 2018 | 15.02 | 15.05 | 14.93 | 14.93 | 953,408 | -0.19(-1.29%) |
Feb 26, 2018 | 15.13 | 15.17 | 15.04 | 15.13 | 1,224,190 | -0.11(-0.75%) |
Feb 23, 2018 | 15.13 | 15.24 | 15.07 | 15.24 | 1,401,266 | +0.89(+6.22%) |
Feb 22, 2018 | 14.43 | 14.48 | 14.33 | 14.35 | 911,054 | +0.02(+0.12%) |
Feb 21, 2018 | 14.48 | 14.52 | 14.33 | 14.33 | 1,675,855 | -0.02(-0.12%) |
Feb 20, 2018 | 14.47 | 14.48 | 14.31 | 14.35 | 1,306,680 | +0.04(+0.31%) |
Feb 16, 2018 | 14.31 | 14.31 | 14.31 | 0 | +0.03(+0.19%) | |
Feb 15, 2018 | 14.23 | 14.30 | 14.13 | 14.28 | 916,763 | +0.13(+0.94%) |
Feb 14, 2018 | 14.11 | 14.19 | 14.03 | 14.15 | 1,223,182 | -0.04(-0.25%) |
Feb 13, 2018 | 14.03 | 14.20 | 14.02 | 14.18 | 1,966,009 | -0.11(-0.74%) |
Feb 12, 2018 | 14.33 | 14.35 | 14.16 | 14.29 | 1,186,404 | +0.02(+0.12%) |
Feb 09, 2018 | 14.31 | 14.35 | 13.95 | 14.27 | 1,793,616 | -0.13(-0.92%) |
Feb 08, 2018 | 14.78 | 14.86 | 14.40 | 14.40 | 1,623,119 | -0.45(-3.03%) |
Feb 07, 2018 | 14.90 | 15.09 | 14.84 | 14.85 | 1,609,614 | -0.19(-1.29%) |
Feb 06, 2018 | 14.93 | 15.08 | 14.85 | 15.05 | 3,634,221 | -0.24(-1.59%) |
Feb 05, 2018 | 15.58 | 15.64 | 15.25 | 15.29 | 2,135,469 | -0.38(-2.40%) |
Feb 02, 2018 | 15.61 | 15.84 | 15.44 | 15.67 | 3,297,380 | -0.88(-5.34%) |